Dream Unlimited Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	19.320	19.350	18.960	19.010	16.805	50,300
2024-05-28	19.550	19.680	19.500	19.520	17.256	23,100
2024-05-27	19.600	19.710	19.470	19.500	17.238	11,600
2024-05-24	19.900	19.960	19.590	19.600	17.326	27,100
2024-05-23	20.220	20.380	19.100	19.700	17.415	30,500
2024-05-22	20.260	20.470	20.000	20.250	17.901	25,600
2024-05-21	19.850	20.240	19.850	20.200	17.857	23,500
2024-05-17	19.910	20.120	19.620	19.840	17.539	38,900
2024-05-16	19.150	20.500	19.060	20.020	17.698	277,700
2024-05-15	19.000	19.580	18.970	19.150	16.929	89,700
2024-05-14	19.090	19.130	18.910	19.030	16.822	8,100
2024-05-13	19.200	19.200	18.900	19.010	16.805	14,200
2024-05-10	19.030	19.170	18.850	19.010	16.805	18,300
2024-05-09	19.580	19.720	18.930	19.000	16.796	26,600
2024-05-08	19.740	20.000	19.370	19.370	17.123	36,800
2024-05-07	20.200	20.200	19.800	19.860	17.556	30,400
2024-05-06	19.660	20.190	19.560	20.030	17.706	36,400
2024-05-03	18.390	19.600	18.390	19.600	17.326	37,300
2024-05-02	18.610	18.610	18.120	18.390	16.257	26,200
2024-05-01	18.000	18.400	17.510	18.230	16.115	36,300
2024-04-30	18.050	18.050	17.870	18.000	15.912	40,200
2024-04-29	17.760	18.200	17.610	17.910	15.832	34,600
2024-04-26	18.370	18.370	17.960	17.960	15.877	13,500
2024-04-25	18.250	18.250	17.810	18.040	15.947	43,200
2024-04-24	18.630	18.630	18.130	18.320	16.195	20,100
2024-04-23	18.170	18.790	18.170	18.600	16.442	27,600
2024-04-22	17.730	18.310	17.660	18.300	16.177	22,000
2024-04-19	18.030	18.100	17.730	17.790	15.726	17,500
2024-04-18	18.070	18.130	17.830	18.000	15.912	16,400
2024-04-17	18.300	18.550	18.010	18.100	16.000	27,900
2024-04-16	18.150	18.440	18.110	18.410	16.274	22,900
2024-04-15	18.830	18.830	18.170	18.280	16.159	19,200
2024-04-12	18.500	18.940	18.500	18.620	16.460	33,100
2024-04-11	18.550	18.900	18.500	18.620	16.460	22,600
2024-04-10	18.130	19.110	18.130	18.980	16.778	42,400
2024-04-09	19.050	19.460	19.000	19.190	16.964	20,100
2024-04-08	19.090	19.090	18.750	18.950	16.752	18,800
2024-04-05	18.630	19.020	18.450	19.020	16.814	21,500
2024-04-04	18.950	19.140	18.600	18.680	16.513	27,800
2024-04-03	18.640	18.850	18.550	18.800	16.619	17,700
2024-04-02	19.450	19.450	18.610	18.670	16.504	31,600
2024-04-01	19.510	19.510	19.170	19.300	17.061	13,500
2024-03-28	19.460	19.600	19.230	19.390	17.141	28,000
2024-03-27	19.390	19.660	19.310	19.410	17.158	25,300
2024-03-26	19.450	19.600	19.200	19.200	16.973	9,800
2024-03-25	19.440	19.630	19.200	19.250	17.017	9,100
2024-03-22	19.920	19.920	19.450	19.450	17.194	8,800
2024-03-21	20.230	20.300	19.940	19.940	17.627	31,100
2024-03-20	19.660	20.020	19.460	20.020	17.698	24,600
2024-03-19	19.550	19.900	19.480	19.600	17.326	11,600
2024-03-18	19.800	19.910	19.560	19.710	17.424	19,200
2024-03-15	19.770	20.290	19.720	19.720	17.432	19,200
2024-03-14	20.000	20.090	19.550	19.770	17.477	29,000
2024-03-13	20.510	20.700	20.050	20.190	17.715	18,600
2024-03-12	21.010	21.130	20.250	20.550	18.031	24,600
2024-03-11	21.000	21.200	20.780	21.000	18.426	42,100
2024-03-08	20.890	21.070	20.500	21.060	18.479	37,500
2024-03-07	20.190	20.530	20.030	20.310	17.821	16,100
2024-03-06	19.990	20.060	19.700	19.970	17.522	23,900
2024-03-05	20.320	20.390	19.790	19.950	17.505	21,500

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1750 CAD
2026-06-15	0.1750 CAD
2026-03-13	0.1750 CAD
2025-12-15	0.1630 CAD
2025-09-15	0.1630 CAD
2025-06-23	0.1630 CAD
2025-03-14	0.1630 CAD
2024-12-13	1.1500 CAD
2024-09-13	0.1500 CAD
2024-06-14	0.1500 CAD
2024-03-14	0.1500 CAD
2023-12-14	0.1250 CAD
2023-09-14	0.1250 CAD
2023-06-14	0.1250 CAD
2023-03-14	0.1250 CAD
2022-12-14	0.6000 CAD
2022-09-14	0.1000 CAD
2022-06-14	0.1000 CAD
2022-03-14	0.1000 CAD
2021-12-14	0.1000 CAD
2021-09-14	0.0700 CAD
2021-06-14	0.0700 CAD
2021-03-12	0.0700 CAD
2020-12-14	0.0600 CAD
2020-09-14	0.0600 CAD
2020-06-12	0.0300 CAD
2020-03-12	0.0300 CAD
2019-12-12	0.0250 CAD
2019-09-12	0.0250 CAD
2019-06-13	0.0250 CAD
2019-03-14	0.0250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.